CTCP Vinacafé Biên Hòa (vcf)

298.50
-0.10
(-0.03%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		6.50 2.23% 11,900 300 0
290
313.90
298.60
2 tháng
(2026-04-13) 		8.60 2.97% 19,300 300 0
290
314.80
298.60
3 tháng
(2026-03-16) 		-19.30 -6.07% 34,800 700 0.0
290
330
298.60
6 tháng
(2025-12-15) 		12.60 4.41% 66,700 -4,800 -1.7
285
330
298.60
12 tháng
(2025-06-17) 		41.04 15.93% 244,900 -8,900 -2.9
253.37
334.97
298.60
24 tháng
(2024-06-24) 		123.85 70.87% 508,900 -22,719 -5.6
170.78
334.97
298.60
36 tháng
(2023-06-28) 		143.07 91.99% 620,800 -35,819 -8.3
143.45
334.97
298.60
60 tháng
(2021-07-08) 		129.01 76.07% 732,700 -38,856 -7.5
143.45
334.97
298.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2018
107.31
 330 100.96 107.89 107.31 320 150 0.0
01/06/2018
100.96
 1,910 102.12 109.21 100.96 1,340 0 0.3
31/05/2018
102.12
 420 107.31 109.04 102.12 0 100 -0.0
30/05/2018
107.31
 610 100.96 107.77 93.92 0 120 -0.0
29/05/2018
100.96
 3,290 98.77 105.64 92.89 0 1,010 -0.2
28/05/2018
98.77
 580 106.15 113.08 98.77 300 0 0.1
25/05/2018
106.15
 260 108.46 111.35 100.96 0 0 0
24/05/2018
108.46
 1,030 108.46 108.46 101.54 0 0 0
23/05/2018
108.46
 10 103.27 108.46 108.46 0 0 0
22/05/2018
103.27
 570 110.65 110.65 102.92 0 0 0
21/05/2018
110.65
 60 110.77 110.77 104.77 0 0 0
18/05/2018
110.77
 370 111.35 111.92 103.85 0 0 0
17/05/2018
111.35
 600 112.50 113.65 111.35 560 0 0.1
16/05/2018
112.50
 1,750 108.46 115.39 108.46 420 100 0.1
15/05/2018
108.46
 2,230 101.83 108.46 105.00 0 0 0
14/05/2018
101.83
 3,270 95.19 101.83 95.19 0 0 0
11/05/2018
95.19
 1,180 93.52 95.37 95.19 0 100 -0.0
10/05/2018
93.52
 440 92.42 98.65 92.60 0 400 -0.1
09/05/2018
92.42
 20 93.40 93.40 92.42 0 0 0
08/05/2018
93.40
 2,480 92.37 93.40 92.42 50 0 0.0
07/05/2018
92.37
 10 92.60 92.60 92.37 0 0 0
04/05/2018
92.60
 3,010 92.37 92.60 92.60 0 0 0
03/05/2018
92.37
 140 92.42 92.42 92.31 0 0 0
02/05/2018
92.42
 580 91.79 95.19 92.37 0 240 -0.0
27/04/2018
91.79
 860 91.79 91.79 91.67 320 0 0.1
26/04/2018
91.79
 1,440 92.25 93.81 91.56 1,100 90 0.2
24/04/2018
92.25
 1,210 86.25 92.25 85.96 300 0 0.0
23/04/2018
86.25
 30 86.54 86.54 86.25 0 10 -0.0
20/04/2018
86.54
 590 83.65 86.54 82.96 50 0 0.0
19/04/2018
83.65
 650 88.27 88.27 83.65 120 80 0.0
18/04/2018
88.27
 620 88.27 89.42 88.27 300 0 0.0
17/04/2018
88.27
 200 88.27 88.33 88.27 0 0 0
16/04/2018
88.27
 460 89.37 92.31 88.27 0 0 0
13/04/2018
89.37
 400 95.77 95.77 89.37 0 150 -0.0
12/04/2018
95.77
 1,040 95.83 95.83 89.14 450 240 0.0
11/04/2018
95.83
 540 102.98 102.98 95.83 90 50 0.0
10/04/2018
102.98
 920 103.27 103.27 102.98 800 170 0.1
09/04/2018
103.27
 850 103.27 105.29 103.27 790 0 0.1
06/04/2018
103.27
 430 103.73 103.73 103.21 410 0 0.1
05/04/2018
103.73
 340 103.85 103.85 103.62 200 0 0.0
04/04/2018
103.85
 210 103.85 103.85 103.85 100 0 0.0
03/04/2018
103.85
 380 103.85 104.42 103.85 300 0 0.1
02/04/2018
103.85
 210 103.85 104.02 103.85 200 0 0.0
30/03/2018
103.85
 770 103.85 103.85 103.56 700 400 0.1
29/03/2018
103.85
 1,840 104.42 104.54 103.85 1,300 0 0.2
28/03/2018
104.42
 400 105.00 105.58 104.31 60 0 0.0
27/03/2018
105.00
 270 104.31 105.58 104.42 180 0 0.0
26/03/2018
104.31
 210 104.42 104.42 104.31 210 0 0.0
23/03/2018
104.42
 730 104.42 104.42 103.85 630 350 0.1
22/03/2018
104.42
 300 104.42 104.42 104.42 300 0 0.1
21/03/2018
104.42
 280 104.42 104.48 104.42 200 0 0.0
20/03/2018
104.42
 1,230 105.00 105.00 104.42 900 300 0.1
19/03/2018
105.00
 660 105.00 109.62 105.00 40 80 -0.0
16/03/2018
105.00
 310 106.73 106.73 105.00 70 20 0.0
15/03/2018
106.73
 430 104.48 106.73 104.71 100 0 0.0
14/03/2018
104.48
 1,180 105.58 105.58 104.14 700 1,140 -0.1
13/03/2018
105.58
 1,340 106.73 107.31 105.58 0 50 -0.0
12/03/2018
106.73
 860 105.00 106.73 104.48 200 50 0.0
09/03/2018
105.00
 1,120 105.00 111.92 104.42 550 50 0.1
08/03/2018
105.00
 30 105.00 105.29 105.00 0 0 0
07/03/2018
105.00
 370 105.00 105.00 105.00 0 0 0
06/03/2018
105.00
 50 107.89 107.89 105.00 0 0 0
05/03/2018
107.89
 360 110.19 110.19 107.31 40 0 0.0
02/03/2018
110.19
 100 110.19 110.19 110.19 100 0 0.0
01/03/2018
110.19
 150 105.29 110.77 106.73 100 0 0.0
28/02/2018
105.29
 2,040 105.00 111.92 103.85 1,500 60 0.3
27/02/2018
105.00
 410 105.58 105.58 104.42 120 200 -0.0
26/02/2018
105.58
 1,480 106.79 108.17 104.71 1,050 280 0.1
23/02/2018
106.79
 260 106.79 108.46 106.73 40 150 -0.0
22/02/2018
106.79
 1,290 110.19 110.19 104.42 1,020 0 0.2
21/02/2018
110.19
 2,160 109.62 110.77 109.62 1,240 500 0.1
13/02/2018
109.62
 990 109.62 109.73 106.73 0 500 -0.1
12/02/2018
109.62
 200 109.62 109.62 107.89 0 170 -0.0
09/02/2018
109.62
 600 112.21 112.21 106.73 0 260 -0.0
08/02/2018
112.21
 560 112.50 112.50 111.92 0 130 -0.0
07/02/2018
112.50
 810 110.77 112.50 107.31 180 580 -0.1
06/02/2018
110.77
 5,360 111.06 111.06 103.85 4,770 1,670 0.6
05/02/2018
111.06
 3,560 117.69 117.69 111.06 2,160 600 0.3
02/02/2018
117.69
 190 118.27 118.27 115.39 0 0 0
01/02/2018
118.27
 1,110 118.27 118.27 111.35 630 90 0.1
31/01/2018
118.27
 3,090 118.15 118.27 116.89 0 100 -0.0
30/01/2018
118.15
 3,740 120.23 120.23 114.40 0 0 0
29/01/2018
120.23
 1,180 120.29 120.29 118.27 1,060 0 0.2
26/01/2018
120.29
 280 117.81 122.31 117.81 0 0 0
25/01/2018
117.81
 10,680 126.06 126.06 117.69 2,750 0 0.6
22/01/2018
126.06
 3,740 126.92 126.92 121.15 320 0 0.1
19/01/2018
126.92
 9,200 120.00 128.08 121.15 220 100 0.0
18/01/2018
120.00
 1,740 121.15 121.15 115.39 240 110 0.0
17/01/2018
121.15
 3,350 129.64 129.69 121.15 2,350 0 0.5
16/01/2018
129.64
 6,110 121.15 129.64 121.15 10 490 -0.1
15/01/2018
121.15
 2,080 115.39 121.15 115.39 830 100 0.1
12/01/2018
115.39
 5,370 111.35 115.39 112.50 1,580 0 0.3
11/01/2018
111.35
 2,990 118.04 118.04 110.19 370 0 0.1
10/01/2018
118.04
 11,340 126.92 127.50 118.04 650 430 0.0
09/01/2018
126.92
 12,000 135.58 135.58 126.12 1,290 0 0.3
08/01/2018: Cổ tức tiền mặt tỉ lệ: 660%
08/01/2018
135.58
 9,590 137.89 137.89 128.25 730 350 0.1
05/01/2018
137.89
 13,160 140.28 148.28 136.53 180 390 -0.1
04/01/2018
140.28
 11,560 131.10 140.28 135.63 510 2,750 -0.7
03/01/2018
131.10
 28,890 123.87 132.51 126.13 500 5,710 -1.5
02/01/2018
123.87
 13,620 119.80 128.17 120.25 1,200 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |